Advertisement
U.S. markets close in 2 hours 28 minutes

SunOpta Inc. (STKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
6.82+0.02 (+0.29%)
As of 01:30PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.836.916.826.826.82151,975
Mar 27, 20246.796.916.776.806.80664,000
Mar 26, 20246.716.816.646.766.76667,100
Mar 25, 20246.606.706.586.656.65916,800
Mar 22, 20246.646.716.496.546.54805,700
Mar 21, 20246.666.776.506.646.641,012,700
Mar 20, 20246.826.826.616.676.67937,500
Mar 19, 20246.886.936.706.826.82537,600
Mar 18, 20246.996.996.826.896.89465,000
Mar 15, 20246.907.036.876.936.93687,500
Mar 14, 20247.077.076.826.926.921,000,300
Mar 13, 20246.807.056.797.057.051,067,500
Mar 12, 20246.776.866.696.796.79557,900
Mar 11, 20246.836.906.716.756.75973,400
Mar 08, 20246.936.946.736.766.76915,600
Mar 07, 20246.947.156.816.906.901,525,500
Mar 06, 20246.987.056.536.826.821,458,600
Mar 05, 20246.736.766.546.656.651,137,500
Mar 04, 20246.776.946.686.706.701,483,700
Mar 01, 20247.037.386.766.786.781,436,100
Feb 29, 20246.447.186.297.037.033,308,500
Feb 28, 20245.986.095.946.016.01560,100
Feb 27, 20246.026.176.026.026.02487,000
Feb 26, 20245.696.025.626.006.00690,300
Feb 23, 20245.745.785.585.735.73588,700
Feb 22, 20245.795.835.575.695.69538,600
Feb 21, 20245.905.905.765.815.81472,800
Feb 20, 20245.935.995.855.895.89564,100
Feb 16, 20246.056.095.925.975.97540,100
Feb 15, 20246.066.216.006.106.10724,400
Feb 14, 20246.276.275.876.016.01663,900
Feb 13, 20246.226.286.156.196.19843,200
Feb 12, 20246.186.376.166.316.31710,800
Feb 09, 20246.226.246.156.176.17584,700
Feb 08, 20246.116.236.036.216.21397,500
Feb 07, 20246.226.226.016.096.09478,300
Feb 06, 20246.116.316.066.216.21663,300
Feb 05, 20246.066.155.976.126.12642,300
Feb 02, 20246.066.206.016.146.14423,900
Feb 01, 20245.996.165.876.156.15992,600
Jan 31, 20246.066.225.935.955.95909,900
Jan 30, 20246.026.105.966.076.07645,100
Jan 29, 20246.066.125.956.036.03630,600
Jan 26, 20246.046.075.966.036.03474,800
Jan 25, 20245.976.095.885.975.97853,800
Jan 24, 20246.006.015.865.885.88766,200
Jan 23, 20245.856.055.835.965.96965,400
Jan 22, 20245.725.875.605.865.86712,700
Jan 19, 20245.725.785.555.715.711,136,400
Jan 18, 20245.655.775.545.745.74693,200
Jan 17, 20245.505.615.455.595.59739,700
Jan 16, 20245.595.715.475.615.61842,900
Jan 12, 20245.605.785.575.655.65928,300
Jan 11, 20245.395.565.315.535.53891,300
Jan 10, 20245.385.425.305.415.41904,900
Jan 09, 20245.335.535.305.405.40940,600
Jan 08, 20245.365.485.365.415.41622,600
Jan 05, 20245.255.425.025.395.39633,000
Jan 04, 20245.315.415.235.315.31694,000
Jan 03, 20245.535.555.255.265.26771,800
Jan 02, 20245.415.675.355.545.54593,300
Dec 29, 20235.475.525.435.475.47642,800
Dec 28, 20235.465.565.405.485.48674,500
Dec 27, 20235.355.495.305.485.48755,600
Dec 26, 20235.365.465.285.415.41349,600
Dec 22, 20235.345.465.295.355.35660,300
Dec 21, 20235.115.345.115.335.33832,500
Dec 20, 20235.015.305.015.075.071,046,800
Dec 19, 20234.915.174.785.155.15856,000
Dec 18, 20234.804.944.624.914.91983,600
Dec 15, 20234.915.114.814.844.841,451,300
Dec 14, 20235.285.415.015.015.011,588,800
Dec 13, 20234.815.194.705.175.171,599,800
Dec 12, 20234.904.904.644.794.791,045,500
Dec 11, 20234.854.864.684.754.75611,700
Dec 08, 20234.935.004.764.864.86862,400
Dec 07, 20234.915.024.764.794.791,005,400
Dec 06, 20235.025.084.844.894.891,132,900
Dec 05, 20235.185.275.115.125.12755,700
Dec 04, 20235.105.315.085.165.16702,500
Dec 01, 20234.945.154.905.125.12707,400
Nov 30, 20234.864.974.764.944.941,214,400
Nov 29, 20234.864.934.834.854.85712,300
Nov 28, 20234.744.874.694.804.80661,900
Nov 27, 20234.894.914.784.824.82628,300
Nov 24, 20234.835.034.834.904.90349,700
Nov 22, 20234.945.044.824.934.93548,800
Nov 21, 20234.864.994.774.924.92987,700
Nov 20, 20234.755.074.744.934.931,304,300
Nov 17, 20234.674.794.564.724.721,512,800
Nov 16, 20234.544.614.374.614.61992,600
Nov 15, 20234.614.664.514.544.541,131,000
Nov 14, 20234.754.774.534.594.591,945,100
Nov 13, 20234.384.674.364.594.591,341,400
Nov 10, 20234.354.434.154.414.411,971,000
Nov 09, 20233.854.723.854.324.323,069,500
Nov 08, 20233.883.973.813.943.941,138,400
Nov 07, 20233.893.963.803.883.88773,100
Nov 06, 20233.964.053.863.883.881,584,800
Nov 03, 20234.014.053.873.943.94977,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...